Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burford Capital Ltd (NY: BUR )

14.04 -0.21 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.236 9.236 9.013 9.042 93,468 -0.15(-1.68%)
Aug 30, 2022 9.226 9.255 9.052 9.197 159,332 +0.01(+0.11%)
Aug 29, 2022 9.207 9.226 9.100 9.187 52,314 -0.04(-0.42%)
Aug 26, 2022 9.497 9.497 9.057 9.226 148,167 -0.28(-2.95%)
Aug 25, 2022 9.313 9.546 9.304 9.507 132,751 +0.25(+2.72%)
Aug 24, 2022 9.255 9.284 9.178 9.255 66,286 +0.00(+0.00%)
Aug 23, 2022 9.284 9.439 9.245 9.255 94,935 -0.01(-0.10%)
Aug 22, 2022 9.342 9.497 9.255 9.265 59,082 -0.15(-1.64%)
Aug 19, 2022 9.497 9.565 9.352 9.420 213,165 -0.22(-2.31%)
Aug 18, 2022 9.768 9.768 9.613 9.642 183,014 -0.06(-0.60%)
Aug 17, 2022 9.662 9.739 9.536 9.700 152,809 -0.21(-2.15%)
Aug 16, 2022 9.797 9.933 9.791 9.913 124,179 -0.07(-0.68%)
Aug 15, 2022 9.846 10.12 9.730 9.981 176,484 -0.21(-2.09%)
Aug 12, 2022 9.972 10.20 9.904 10.19 145,745 +0.10(+0.96%)
Aug 11, 2022 10.37 10.39 10.09 10.10 164,590 -0.21(-2.07%)
Aug 10, 2022 9.972 10.38 9.904 10.31 130,784 +0.15(+1.53%)
Aug 09, 2022 10.18 10.32 10.13 10.16 60,574 -0.39(-3.67%)
Aug 08, 2022 10.54 10.60 10.46 10.54 276,805 +0.11(+1.02%)
Aug 05, 2022 10.37 10.47 10.26 10.44 191,615 -0.11(-1.01%)
Aug 04, 2022 10.59 10.67 10.54 10.54 70,583 +0.01(+0.09%)
Aug 03, 2022 10.49 10.62 10.41 10.53 178,885 +0.48(+4.82%)
Aug 02, 2022 10.10 10.20 10.04 10.05 88,310 -0.33(-3.17%)
Aug 01, 2022 10.34 10.45 10.24 10.38 59,378 +0.06(+0.56%)
Jul 29, 2022 10.25 10.39 10.22 10.32 53,300 -0.04(-0.37%)
Jul 28, 2022 10.30 10.40 10.20 10.36 120,158 +0.03(+0.28%)
Jul 27, 2022 10.36 10.38 10.23 10.33 56,315 +0.15(+1.43%)
Jul 26, 2022 10.36 10.43 10.17 10.18 132,165 -0.24(-2.32%)
Jul 25, 2022 10.30 10.46 10.24 10.43 497,719 +0.18(+1.80%)
Jul 22, 2022 10.50 10.57 10.20 10.24 111,404 -0.46(-4.25%)
Jul 21, 2022 10.52 10.84 10.45 10.70 459,748 +0.16(+1.56%)
Jul 20, 2022 10.51 10.61 10.49 10.53 219,361 +0.29(+2.84%)
Jul 19, 2022 10.17 10.27 10.15 10.24 136,440 +0.21(+2.12%)
Jul 18, 2022 10.07 10.23 9.952 10.03 229,654 +0.14(+1.37%)
Jul 15, 2022 9.778 9.991 9.691 9.894 312,104 +0.34(+3.55%)
Jul 14, 2022 9.633 9.652 9.439 9.555 345,351 -0.11(-1.10%)
Jul 13, 2022 9.759 9.889 9.662 9.662 479,669 -0.18(-1.87%)
Jul 12, 2022 9.546 9.952 9.546 9.846 439,628 +0.25(+2.62%)
Jul 11, 2022 9.623 9.623 9.374 9.594 124,896 -0.07(-0.70%)
Jul 08, 2022 9.439 9.681 9.410 9.662 185,370 +0.18(+1.94%)
Jul 07, 2022 9.207 9.536 9.139 9.478 110,188 +0.25(+2.73%)
Jul 06, 2022 9.429 9.468 9.168 9.226 187,897 -0.21(-2.26%)
Jul 05, 2022 9.236 9.468 9.149 9.439 147,448 -0.07(-0.71%)
Jul 01, 2022 9.449 9.517 9.308 9.507 252,595 -0.26(-2.68%)
Jun 30, 2022 9.420 9.792 9.342 9.768 323,706 +0.06(+0.60%)
Jun 29, 2022 9.817 9.947 9.517 9.710 258,323 -0.18(-1.86%)
Jun 28, 2022 9.894 10.10 9.875 9.894 523,877 +0.20(+2.10%)
Jun 27, 2022 9.168 9.710 9.149 9.691 418,724 +0.72(+7.98%)
Jun 24, 2022 8.713 9.023 8.713 8.974 435,629 +0.42(+4.86%)
Jun 23, 2022 8.548 8.607 8.432 8.558 162,760 -0.07(-0.79%)
Jun 22, 2022 8.490 8.674 8.452 8.626 548,526 -0.04(-0.45%)
Jun 21, 2022 8.713 8.761 8.597 8.665 147,984 +0.05(+0.56%)
Jun 17, 2022 8.548 8.713 8.442 8.616 358,554 +0.10(+1.14%)
Jun 16, 2022 8.781 8.820 8.471 8.519 377,820 -0.45(-4.97%)
Jun 15, 2022 8.790 9.042 8.732 8.965 233,328 +0.33(+3.81%)
Jun 14, 2022 8.626 8.742 8.558 8.636 222,698 +0.01(+0.11%)
Jun 13, 2022 8.587 8.723 8.529 8.626 202,112 -0.37(-4.09%)
Jun 10, 2022 9.158 9.187 8.936 8.994 108,515 -0.22(-2.42%)
Jun 09, 2022 9.178 9.357 9.091 9.216 209,487 +0.15(+1.60%)
Jun 08, 2022 8.984 9.158 8.984 9.071 129,505 +0.06(+0.64%)
Jun 07, 2022 8.945 9.062 8.926 9.013 132,301 +0.06(+0.65%)
Jun 06, 2022 8.945 9.042 8.839 8.955 177,184 +0.21(+2.44%)
Jun 03, 2022 8.713 8.839 8.700 8.742 189,021 -0.04(-0.44%)
Jun 02, 2022 8.655 8.810 8.573 8.781 66,719 +0.13(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.